31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 192700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 8236 |
| 3 | 20250212 | 192600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 4 | 20250212 | 192500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 5 | 20250212 | 192400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 6 | 20250212 | 192300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 7 | 20250212 | 192200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 8 | 20250212 | 192100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 9 | 20250212 | 192000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 10 | 20250212 | 191900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 11 | 20250212 | 191800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 12 | 20250212 | 191700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 13 | 20250212 | 191600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 14 | 20250212 | 191500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 15 | 20250212 | 191400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 16 | 20250212 | 191300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 17 | 20250212 | 191200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 18 | 20250212 | 191100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 19 | 20250212 | 191000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 20 | 20250212 | 190900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 21 | 20250212 | 190800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 22 | 20250212 | 190700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 23 | 20250212 | 190600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 24 | 20250212 | 190500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 25 | 20250212 | 190400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 26 | 20250212 | 190300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 27 | 20250212 | 190200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 28 | 20250212 | 190100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 29 | 20250212 | 190000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 30 | 20250212 | 185900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 31 | 20250212 | 185800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 32 | 20250212 | 185700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 8236 |
| 33 | 20250212 | 185600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 34 | 20250212 | 185500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 35 | 20250212 | 185400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 36 | 20250212 | 185300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 37 | 20250212 | 185200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 38 | 20250212 | 185100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 39 | 20250212 | 185000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 40 | 20250212 | 184900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 41 | 20250212 | 184800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 42 | 20250212 | 184700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 43 | 20250212 | 184600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 44 | 20250212 | 184500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 45 | 20250212 | 184400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 46 | 20250212 | 184300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 47 | 20250212 | 184200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 48 | 20250212 | 184100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 49 | 20250212 | 184000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 50 | 20250212 | 183900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 51 | 20250212 | 183800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 52 | 20250212 | 183700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 53 | 20250212 | 183600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 54 | 20250212 | 183500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 55 | 20250212 | 183400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 56 | 20250212 | 183300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 57 | 20250212 | 183200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 58 | 20250212 | 183100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 59 | 20250212 | 183000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 60 | 20250212 | 182900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 61 | 20250212 | 182800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 62 | 20250212 | 182700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 8236 |
| 63 | 20250212 | 182600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 64 | 20250212 | 182500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 65 | 20250212 | 182400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 66 | 20250212 | 182300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 67 | 20250212 | 182200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 68 | 20250212 | 182100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 69 | 20250212 | 182000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 70 | 20250212 | 181900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 71 | 20250212 | 181800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 72 | 20250212 | 181700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 73 | 20250212 | 181600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 74 | 20250212 | 181500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 75 | 20250212 | 181400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 76 | 20250212 | 181300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 77 | 20250212 | 181200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 78 | 20250212 | 181100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 79 | 20250212 | 181000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 80 | 20250212 | 180900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 81 | 20250212 | 180800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 82 | 20250212 | 180700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 83 | 20250212 | 180600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 84 | 20250212 | 180500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 85 | 20250212 | 180400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 86 | 20250212 | 180300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 87 | 20250212 | 180200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 88 | 20250212 | 180100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 89 | 20250212 | 180000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 90 | 20250212 | 175900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 91 | 20250212 | 175800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 92 | 20250212 | 175700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 8236 |
| 93 | 20250212 | 175600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 94 | 20250212 | 175500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 95 | 20250212 | 175400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 96 | 20250212 | 175300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 97 | 20250212 | 175200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 98 | 20250212 | 175100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 99 | 20250212 | 175000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 100 | 20250212 | 174900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 101 | 20250212 | 174800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 102 | 20250212 | 174700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 103 | 20250212 | 174600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 104 | 20250212 | 174500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 105 | 20250212 | 174400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 106 | 20250212 | 174300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 107 | 20250212 | 174200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 108 | 20250212 | 174100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 109 | 20250212 | 174000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 110 | 20250212 | 173900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 111 | 20250212 | 173800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 112 | 20250212 | 173700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 113 | 20250212 | 173600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 114 | 20250212 | 173500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 115 | 20250212 | 173400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 116 | 20250212 | 173300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 117 | 20250212 | 173200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 118 | 20250212 | 173100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 119 | 20250212 | 173000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 120 | 20250212 | 172900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 121 | 20250212 | 172800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 122 | 20250212 | 172700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 8236 |
| 123 | 20250212 | 172600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 124 | 20250212 | 172500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 125 | 20250212 | 172400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 126 | 20250212 | 172300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 127 | 20250212 | 172200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 128 | 20250212 | 172100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 129 | 20250212 | 172000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 130 | 20250212 | 171900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 131 | 20250212 | 171800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 132 | 20250212 | 171700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 133 | 20250212 | 171600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 134 | 20250212 | 171500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 135 | 20250212 | 171400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 136 | 20250212 | 171300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 137 | 20250212 | 171200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 138 | 20250212 | 171100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 139 | 20250212 | 171000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 140 | 20250212 | 170900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 141 | 20250212 | 170800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 142 | 20250212 | 170700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 143 | 20250212 | 170600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 144 | 20250212 | 170500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 145 | 20250212 | 170400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 146 | 20250212 | 170300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 147 | 20250212 | 170200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 148 | 20250212 | 170100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 149 | 20250212 | 170000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 150 | 20250212 | 165900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 151 | 20250212 | 165800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 152 | 20250212 | 165700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 8236 |
| 153 | 20250212 | 165600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 154 | 20250212 | 165500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 155 | 20250212 | 165400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 156 | 20250212 | 165300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 157 | 20250212 | 165200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 158 | 20250212 | 165100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 159 | 20250212 | 165000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 160 | 20250212 | 164900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 161 | 20250212 | 164800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 162 | 20250212 | 164700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 163 | 20250212 | 164600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 164 | 20250212 | 164500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 165 | 20250212 | 164400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 166 | 20250212 | 164300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 167 | 20250212 | 164200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 168 | 20250212 | 164100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 169 | 20250212 | 164000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 170 | 20250212 | 163900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 171 | 20250212 | 163800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 172 | 20250212 | 163700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 173 | 20250212 | 163600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 174 | 20250212 | 163500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 175 | 20250212 | 163400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 176 | 20250212 | 163300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 177 | 20250212 | 163200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 178 | 20250212 | 163100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 179 | 20250212 | 163000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 180 | 20250212 | 162900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 181 | 20250212 | 162800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 182 | 20250212 | 162700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 8236 |
| 183 | 20250212 | 162600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 184 | 20250212 | 162500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 185 | 20250212 | 162400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 186 | 20250212 | 162300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 187 | 20250212 | 162200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 188 | 20250212 | 162100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 189 | 20250212 | 162000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 190 | 20250212 | 161900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 191 | 20250212 | 161800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 192 | 20250212 | 161700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 193 | 20250212 | 161600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 194 | 20250212 | 161500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 195 | 20250212 | 161400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 196 | 20250212 | 161300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 197 | 20250212 | 161200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 198 | 20250212 | 161100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 199 | 20250212 | 161000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 200 | 20250212 | 160900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 201 | 20250212 | 160800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 202 | 20250212 | 160700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 203 | 20250212 | 160600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 204 | 20250212 | 160500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 205 | 20250212 | 160400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 206 | 20250212 | 160300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 207 | 20250212 | 160200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 208 | 20250212 | 160100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 209 | 20250212 | 160000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 210 | 20250212 | 155900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 211 | 20250212 | 155800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 212 | 20250212 | 155700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 8236 |
| 213 | 20250212 | 155600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 214 | 20250212 | 155500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 215 | 20250212 | 155400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 216 | 20250212 | 155300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 217 | 20250212 | 155200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 218 | 20250212 | 155100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 219 | 20250212 | 155000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 220 | 20250212 | 154900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 221 | 20250212 | 154800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 222 | 20250212 | 154700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 223 | 20250212 | 154600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 224 | 20250212 | 154500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 225 | 20250212 | 154400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 226 | 20250212 | 154300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 227 | 20250212 | 154200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 228 | 20250212 | 154100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 229 | 20250212 | 154000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 230 | 20250212 | 153900 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 231 | 20250212 | 153800 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 232 | 20250212 | 153700 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 233 | 20250212 | 153600 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 234 | 20250212 | 153500 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 235 | 20250212 | 153400 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 236 | 20250212 | 153300 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 237 | 20250212 | 153200 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 238 | 20250212 | 153100 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 239 | 20250212 | 153000 | 2029521140 | 6890 | 6890 | 6890 | 6890 | 8236 |
| 240 | 20250212 | 152900 | 1972775100 | 6840 | 6840 | 6840 | 6840 | 0 |
| 241 | 20250212 | 152800 | 1972775100 | 6840 | 6840 | 6840 | 6840 | 0 |
| 242 | 20250212 | 152700 | 1972775100 | 6840 | 6840 | 6840 | 6840 | 0 |
| 243 | 20250212 | 152600 | 1972775100 | 6840 | 6840 | 6840 | 6840 | 0 |
| 244 | 20250212 | 152500 | 1972775100 | 6840 | 6840 | 6840 | 6840 | 0 |
| 245 | 20250212 | 152400 | 1972775100 | 6840 | 6840 | 6840 | 6840 | 0 |
| 246 | 20250212 | 152300 | 1972775100 | 6840 | 6840 | 6840 | 6840 | 0 |
| 247 | 20250212 | 152200 | 1972775100 | 6840 | 6840 | 6840 | 6840 | 0 |
| 248 | 20250212 | 152100 | 1972775100 | 6840 | 6840 | 6840 | 6840 | 0 |
| 249 | 20250212 | 152000 | 1972775100 | 6840 | 6840 | 6840 | 6840 | 0 |
| 250 | 20250212 | 151900 | 1972775100 | 6840 | 6830 | 6840 | 6810 | 904 |
| 251 | 20250212 | 151800 | 1966600490 | 6810 | 6830 | 6830 | 6810 | 184 |
| 252 | 20250212 | 151700 | 1965346740 | 6830 | 6830 | 6830 | 6830 | 270 |
| 253 | 20250212 | 151600 | 1963502640 | 6840 | 6830 | 6840 | 6830 | 100 |
| 254 | 20250212 | 151500 | 1962818940 | 6830 | 6830 | 6840 | 6830 | 278 |
| 255 | 20250212 | 151400 | 1960919900 | 6830 | 6810 | 6830 | 6810 | 770 |
| 256 | 20250212 | 151300 | 1955663850 | 6800 | 6800 | 6810 | 6800 | 115 |
| 257 | 20250212 | 151200 | 1954881720 | 6800 | 6770 | 6800 | 6760 | 1923 |
| 258 | 20250212 | 151100 | 1941820000 | 6760 | 6750 | 6770 | 6750 | 907 |
| 259 | 20250212 | 151000 | 1935687860 | 6750 | 6760 | 6760 | 6750 | 847 |
| 260 | 20250212 | 150900 | 1929963470 | 6760 | 6750 | 6760 | 6750 | 259 |
| 261 | 20250212 | 150800 | 1928213840 | 6750 | 6750 | 6750 | 6750 | 100 |
| 262 | 20250212 | 150700 | 1927538840 | 6740 | 6750 | 6750 | 6740 | 135 |
| 263 | 20250212 | 150600 | 1926628070 | 6760 | 6760 | 6760 | 6760 | 100 |
| 264 | 20250212 | 150500 | 1925952070 | 6750 | 6750 | 6750 | 6750 | 151 |
| 265 | 20250212 | 150400 | 1924932820 | 6750 | 6740 | 6750 | 6740 | 208 |
| 266 | 20250212 | 150300 | 1923529820 | 6730 | 6740 | 6740 | 6730 | 450 |
| 267 | 20250212 | 150200 | 1920498310 | 6750 | 6730 | 6750 | 6730 | 128 |
| 268 | 20250212 | 150100 | 1919635600 | 6730 | 6710 | 6730 | 6710 | 191 |
| 269 | 20250212 | 150000 | 1918350350 | 6720 | 6710 | 6720 | 6710 | 392 |
| 270 | 20250212 | 145900 | 1915717470 | 6710 | 6720 | 6720 | 6710 | 402 |
| 271 | 20250212 | 145800 | 1913018020 | 6720 | 6700 | 6720 | 6700 | 808 |
| 272 | 20250212 | 145700 | 1907594290 | 6660 | 6710 | 6710 | 6650 | 6237 |
| 273 | 20250212 | 145600 | 1866029800 | 6710 | 6710 | 6710 | 6710 | 109 |
| 274 | 20250212 | 145500 | 1865298410 | 6710 | 6710 | 6710 | 6710 | 394 |
| 275 | 20250212 | 145400 | 1862654670 | 6710 | 6730 | 6730 | 6710 | 251 |
| 276 | 20250212 | 145300 | 1860966660 | 6710 | 6720 | 6720 | 6710 | 111 |
| 277 | 20250212 | 145200 | 1860221710 | 6710 | 6720 | 6730 | 6710 | 178 |
| 278 | 20250212 | 145100 | 1859025230 | 6690 | 6730 | 6730 | 6680 | 2324 |
| 279 | 20250212 | 145000 | 1843450890 | 6730 | 6710 | 6740 | 6710 | 338 |
| 280 | 20250212 | 144900 | 1841175530 | 6720 | 6740 | 6740 | 6720 | 942 |
| 281 | 20250212 | 144800 | 1834842450 | 6740 | 6740 | 6740 | 6740 | 200 |
| 282 | 20250212 | 144700 | 1833494450 | 6740 | 6740 | 6740 | 6700 | 6039 |
| 283 | 20250212 | 144600 | 1792964740 | 6730 | 6740 | 6740 | 6730 | 126 |
| 284 | 20250212 | 144500 | 1792115560 | 6740 | 6760 | 6760 | 6740 | 707 |
| 285 | 20250212 | 144400 | 1787347920 | 6760 | 6760 | 6760 | 6760 | 354 |
| 286 | 20250212 | 144300 | 1784954880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 287 | 20250212 | 144200 | 1784954880 | 6760 | 6760 | 6760 | 6760 | 36 |
| 288 | 20250212 | 144100 | 1784711520 | 6760 | 6760 | 6760 | 6760 | 0 |
| 289 | 20250212 | 144000 | 1784711520 | 6760 | 6760 | 6760 | 6760 | 29 |
| 290 | 20250212 | 143900 | 1784515480 | 6750 | 6750 | 6750 | 6750 | 0 |
| 291 | 20250212 | 143800 | 1784515480 | 6750 | 6760 | 6760 | 6750 | 305 |
| 292 | 20250212 | 143700 | 1782455730 | 6800 | 6780 | 6800 | 6780 | 613 |
| 293 | 20250212 | 143600 | 1778299470 | 6780 | 6770 | 6780 | 6770 | 34 |
| 294 | 20250212 | 143500 | 1778068970 | 6770 | 6770 | 6770 | 6770 | 36 |
| 295 | 20250212 | 143400 | 1777825250 | 6770 | 6770 | 6770 | 6770 | 1 |
| 296 | 20250212 | 143300 | 1777818480 | 6770 | 6740 | 6770 | 6730 | 147 |
| 297 | 20250212 | 143200 | 1776828060 | 6740 | 6740 | 6740 | 6740 | 65 |
| 298 | 20250212 | 143100 | 1776389960 | 6740 | 6740 | 6760 | 6740 | 534 |
| 299 | 20250212 | 143000 | 1772786680 | 6740 | 6750 | 6770 | 6740 | 1527 |
| 300 | 20250212 | 142900 | 1762484040 | 6760 | 6780 | 6810 | 6760 | 3081 |
| 301 | 20250212 | 142800 | 1741633960 | 6780 | 6790 | 6790 | 6780 | 610 |
| 302 | 20250212 | 142700 | 1737497730 | 6800 | 6800 | 6800 | 6790 | 424 |
| 303 | 20250212 | 142600 | 1734617940 | 6790 | 6820 | 6820 | 6790 | 3637 |
| 304 | 20250212 | 142500 | 1709874270 | 6820 | 6820 | 6820 | 6820 | 507 |
| 305 | 20250212 | 142400 | 1706416530 | 6820 | 6820 | 6820 | 6820 | 900 |
| 306 | 20250212 | 142300 | 1700278530 | 6820 | 6830 | 6830 | 6820 | 888 |
| 307 | 20250212 | 142200 | 1694217250 | 6840 | 6840 | 6840 | 6830 | 2572 |
| 308 | 20250212 | 142100 | 1676633950 | 6850 | 6850 | 6850 | 6850 | 826 |
| 309 | 20250212 | 142000 | 1670975850 | 6860 | 6860 | 6860 | 6860 | 4 |
| 310 | 20250212 | 141900 | 1670948410 | 6860 | 6860 | 6860 | 6860 | 1 |
| 311 | 20250212 | 141800 | 1670941550 | 6860 | 6870 | 6870 | 6860 | 112 |
| 312 | 20250212 | 141700 | 1670173220 | 6860 | 6860 | 6860 | 6860 | 34 |
| 313 | 20250212 | 141600 | 1669939980 | 6860 | 6860 | 6860 | 6860 | 10 |
| 314 | 20250212 | 141500 | 1669871380 | 6880 | 6880 | 6880 | 6870 | 378 |
| 315 | 20250212 | 141400 | 1667273850 | 6880 | 6880 | 6880 | 6880 | 105 |
| 316 | 20250212 | 141300 | 1666551450 | 6900 | 6900 | 6900 | 6900 | 0 |
| 317 | 20250212 | 141200 | 1666551450 | 6900 | 6880 | 6900 | 6880 | 162 |
| 318 | 20250212 | 141100 | 1665436790 | 6900 | 6900 | 6900 | 6900 | 0 |
| 319 | 20250212 | 141000 | 1665436790 | 6900 | 6900 | 6900 | 6900 | 0 |
| 320 | 20250212 | 140900 | 1665436790 | 6900 | 6900 | 6900 | 6900 | 34 |
| 321 | 20250212 | 140800 | 1665202190 | 6880 | 6880 | 6880 | 6880 | 99 |
| 322 | 20250212 | 140700 | 1664521070 | 6880 | 6880 | 6880 | 6880 | 2000 |
| 323 | 20250212 | 140600 | 1650761070 | 6880 | 6880 | 6880 | 6880 | 1 |
| 324 | 20250212 | 140500 | 1650754190 | 6910 | 6910 | 6910 | 6910 | 1 |
| 325 | 20250212 | 140400 | 1650747280 | 6920 | 6920 | 6920 | 6920 | 50 |
| 326 | 20250212 | 140300 | 1650401280 | 6920 | 6910 | 6920 | 6910 | 26 |
| 327 | 20250212 | 140200 | 1650221390 | 6910 | 6910 | 6910 | 6910 | 150 |
| 328 | 20250212 | 140100 | 1649184890 | 6910 | 6910 | 6910 | 6910 | 17 |
| 329 | 20250212 | 140000 | 1649067420 | 6890 | 6890 | 6890 | 6890 | 0 |
| 330 | 20250212 | 135900 | 1649067420 | 6890 | 6890 | 6890 | 6890 | 0 |
| 331 | 20250212 | 135800 | 1649067420 | 6890 | 6890 | 6890 | 6890 | 0 |
| 332 | 20250212 | 135700 | 1649067420 | 6890 | 6890 | 6890 | 6890 | 150 |
| 333 | 20250212 | 135600 | 1648033920 | 6900 | 6880 | 6900 | 6880 | 867 |
| 334 | 20250212 | 135500 | 1642052240 | 6880 | 6860 | 6880 | 6860 | 222 |
| 335 | 20250212 | 135400 | 1640528920 | 6880 | 6860 | 6880 | 6860 | 1002 |
| 336 | 20250212 | 135300 | 1633655160 | 6860 | 6860 | 6860 | 6860 | 0 |
| 337 | 20250212 | 135200 | 1633655160 | 6860 | 6860 | 6860 | 6860 | 15 |
| 338 | 20250212 | 135100 | 1633552260 | 6860 | 6860 | 6860 | 6860 | 0 |
| 339 | 20250212 | 135000 | 1633552260 | 6860 | 6870 | 6870 | 6860 | 104 |
| 340 | 20250212 | 134900 | 1632837800 | 6850 | 6850 | 6850 | 6850 | 2 |
| 341 | 20250212 | 134800 | 1632824100 | 6840 | 6840 | 6860 | 6840 | 347 |
| 342 | 20250212 | 134700 | 1630447740 | 6840 | 6840 | 6840 | 6840 | 36 |
| 343 | 20250212 | 134600 | 1630201500 | 6830 | 6840 | 6840 | 6830 | 4 |
| 344 | 20250212 | 134500 | 1630174170 | 6850 | 6860 | 6860 | 6850 | 135 |
| 345 | 20250212 | 134400 | 1629248100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 346 | 20250212 | 134300 | 1629248100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 347 | 20250212 | 134200 | 1629248100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 348 | 20250212 | 134100 | 1629248100 | 6820 | 6820 | 6850 | 6820 | 12 |
| 349 | 20250212 | 134000 | 1629166230 | 6850 | 6850 | 6850 | 6850 | 1 |
| 350 | 20250212 | 133900 | 1629159380 | 6850 | 6850 | 6850 | 6850 | 17 |
| 351 | 20250212 | 133800 | 1629042930 | 6860 | 6860 | 6860 | 6860 | 0 |
| 352 | 20250212 | 133700 | 1629042930 | 6860 | 6820 | 6860 | 6820 | 51 |
| 353 | 20250212 | 133600 | 1628695070 | 6820 | 6830 | 6830 | 6820 | 430 |
| 354 | 20250212 | 133500 | 1625762460 | 6820 | 6820 | 6820 | 6820 | 887 |
| 355 | 20250212 | 133400 | 1619713120 | 6820 | 6860 | 6860 | 6820 | 500 |
| 356 | 20250212 | 133300 | 1616298830 | 6860 | 6860 | 6860 | 6860 | 47 |
| 357 | 20250212 | 133200 | 1615976410 | 6860 | 6850 | 6860 | 6850 | 82 |
| 358 | 20250212 | 133100 | 1615414680 | 6850 | 6840 | 6850 | 6830 | 546 |
| 359 | 20250212 | 133000 | 1611684680 | 6820 | 6820 | 6820 | 6820 | 26 |
| 360 | 20250212 | 132900 | 1611507360 | 6850 | 6820 | 6850 | 6820 | 189 |
| 361 | 20250212 | 132800 | 1610214810 | 6810 | 6830 | 6830 | 6810 | 1336 |
| 362 | 20250212 | 132700 | 1601102700 | 6830 | 6850 | 6850 | 6830 | 22 |
| 363 | 20250212 | 132600 | 1600952020 | 6850 | 6850 | 6850 | 6850 | 18 |
| 364 | 20250212 | 132500 | 1600828720 | 6820 | 6820 | 6820 | 6820 | 1050 |
| 365 | 20250212 | 132400 | 1593667720 | 6820 | 6820 | 6830 | 6820 | 138 |
| 366 | 20250212 | 132300 | 1592725870 | 6820 | 6840 | 6840 | 6820 | 1373 |
| 367 | 20250212 | 132200 | 1583352830 | 6840 | 6830 | 6860 | 6830 | 875 |
| 368 | 20250212 | 132100 | 1577372720 | 6830 | 6840 | 6840 | 6830 | 3141 |
| 369 | 20250212 | 132000 | 1555905060 | 6830 | 6850 | 6850 | 6830 | 2978 |
| 370 | 20250212 | 131900 | 1535541740 | 6860 | 6860 | 6860 | 6860 | 73 |
| 371 | 20250212 | 131800 | 1535040960 | 6880 | 6860 | 6880 | 6850 | 971 |
| 372 | 20250212 | 131700 | 1528380260 | 6860 | 6880 | 6890 | 6860 | 1131 |
| 373 | 20250212 | 131600 | 1520602350 | 6880 | 6900 | 6900 | 6880 | 4 |
| 374 | 20250212 | 131500 | 1520574810 | 6880 | 6900 | 6900 | 6880 | 71 |
| 375 | 20250212 | 131400 | 1520084930 | 6890 | 6890 | 6890 | 6890 | 125 |
| 376 | 20250212 | 131300 | 1519223680 | 6890 | 6890 | 6890 | 6890 | 0 |
| 377 | 20250212 | 131200 | 1519223680 | 6890 | 6880 | 6890 | 6880 | 146 |
| 378 | 20250212 | 131100 | 1518219180 | 6890 | 6880 | 6890 | 6880 | 197 |
| 379 | 20250212 | 131000 | 1516863310 | 6880 | 6880 | 6880 | 6870 | 497 |
| 380 | 20250212 | 130900 | 1513444570 | 6880 | 6890 | 6890 | 6880 | 22 |
| 381 | 20250212 | 130800 | 1513293000 | 6890 | 6890 | 6890 | 6890 | 21 |
| 382 | 20250212 | 130700 | 1513148310 | 6890 | 6890 | 6890 | 6890 | 181 |
| 383 | 20250212 | 130600 | 1511901220 | 6900 | 6900 | 6900 | 6900 | 0 |
| 384 | 20250212 | 130500 | 1511901220 | 6900 | 6910 | 6910 | 6900 | 141 |
| 385 | 20250212 | 130400 | 1510927010 | 6880 | 6890 | 6890 | 6880 | 393 |
| 386 | 20250212 | 130300 | 1508223070 | 6880 | 6900 | 6910 | 6880 | 253 |
| 387 | 20250212 | 130200 | 1506480690 | 6900 | 6900 | 6900 | 6900 | 110 |
| 388 | 20250212 | 130100 | 1505721690 | 6880 | 6890 | 6900 | 6880 | 705 |
| 389 | 20250212 | 130000 | 1500869930 | 6890 | 6900 | 6900 | 6880 | 1439 |
| 390 | 20250212 | 125900 | 1490959920 | 6890 | 6910 | 6910 | 6890 | 718 |
| 391 | 20250212 | 125800 | 1486009040 | 6900 | 6920 | 6920 | 6900 | 481 |
| 392 | 20250212 | 125700 | 1482683680 | 6920 | 6910 | 6940 | 6910 | 263 |
| 393 | 20250212 | 125600 | 1480862230 | 6900 | 6910 | 6920 | 6900 | 39 |
| 394 | 20250212 | 125500 | 1480592740 | 6910 | 6920 | 6920 | 6900 | 1683 |
| 395 | 20250212 | 125400 | 1468966040 | 6920 | 6940 | 6940 | 6920 | 1936 |
| 396 | 20250212 | 125300 | 1455556760 | 6950 | 6950 | 6950 | 6950 | 10 |
| 397 | 20250212 | 125200 | 1455487260 | 6950 | 6950 | 6950 | 6950 | 2 |
| 398 | 20250212 | 125100 | 1455473360 | 6940 | 6950 | 6950 | 6940 | 437 |
| 399 | 20250212 | 125000 | 1452436260 | 6950 | 6950 | 6950 | 6950 | 69 |
| 400 | 20250212 | 124900 | 1451956710 | 6950 | 6950 | 6950 | 6950 | 10 |
| 401 | 20250212 | 124800 | 1451887210 | 6950 | 6950 | 6950 | 6950 | 11 |
| 402 | 20250212 | 124700 | 1451810760 | 6940 | 6940 | 6940 | 6940 | 20 |
| 403 | 20250212 | 124600 | 1451671960 | 6940 | 6940 | 6940 | 6940 | 229 |
| 404 | 20250212 | 124500 | 1450082700 | 6940 | 6940 | 6940 | 6940 | 275 |
| 405 | 20250212 | 124400 | 1448174200 | 6930 | 6940 | 6940 | 6930 | 854 |
| 406 | 20250212 | 124300 | 1442247450 | 6930 | 6960 | 6960 | 6930 | 1040 |
| 407 | 20250212 | 124200 | 1435031940 | 6970 | 6960 | 6970 | 6960 | 90 |
| 408 | 20250212 | 124100 | 1434405140 | 6960 | 6960 | 6960 | 6960 | 0 |
| 409 | 20250212 | 124000 | 1434405140 | 6960 | 6960 | 6960 | 6960 | 0 |
| 410 | 20250212 | 123900 | 1434405140 | 6960 | 6950 | 6960 | 6950 | 163 |
| 411 | 20250212 | 123800 | 1433272220 | 6950 | 6970 | 6970 | 6950 | 3 |
| 412 | 20250212 | 123700 | 1433251330 | 6970 | 6970 | 6970 | 6970 | 48 |
| 413 | 20250212 | 123600 | 1432916770 | 6970 | 6940 | 6970 | 6940 | 101 |
| 414 | 20250212 | 123500 | 1432214300 | 6940 | 6960 | 6960 | 6940 | 1074 |
| 415 | 20250212 | 123400 | 1424758910 | 6950 | 6960 | 6960 | 6950 | 502 |
| 416 | 20250212 | 123300 | 1421269790 | 6960 | 6980 | 6980 | 6960 | 2074 |
| 417 | 20250212 | 123200 | 1406816310 | 6990 | 6990 | 7020 | 6990 | 896 |
| 418 | 20250212 | 123100 | 1400553210 | 7000 | 7000 | 7000 | 7000 | 20 |
| 419 | 20250212 | 123000 | 1400413210 | 7030 | 7030 | 7030 | 7030 | 0 |
| 420 | 20250212 | 122900 | 1400413210 | 7030 | 7030 | 7030 | 7030 | 1 |
| 421 | 20250212 | 122800 | 1400406180 | 7000 | 6990 | 7000 | 6990 | 57 |
| 422 | 20250212 | 122700 | 1400007740 | 7030 | 7010 | 7030 | 6990 | 2869 |
| 423 | 20250212 | 122600 | 1379919030 | 7010 | 7020 | 7020 | 7010 | 11 |
| 424 | 20250212 | 122500 | 1379841910 | 7060 | 7020 | 7060 | 7010 | 1021 |
| 425 | 20250212 | 122400 | 1372664670 | 7040 | 7040 | 7040 | 7040 | 101 |
| 426 | 20250212 | 122300 | 1371953630 | 7020 | 7020 | 7020 | 7020 | 1 |
| 427 | 20250212 | 122200 | 1371946610 | 7020 | 7030 | 7030 | 7020 | 11 |
| 428 | 20250212 | 122100 | 1371869290 | 7030 | 7030 | 7030 | 7030 | 15 |
| 429 | 20250212 | 122000 | 1371763840 | 7030 | 7030 | 7030 | 7030 | 2 |
| 430 | 20250212 | 121900 | 1371749780 | 7030 | 7020 | 7030 | 7020 | 118 |
| 431 | 20250212 | 121800 | 1370920390 | 7030 | 7030 | 7030 | 7030 | 2 |
| 432 | 20250212 | 121700 | 1370906330 | 7010 | 7020 | 7020 | 7010 | 209 |
| 433 | 20250212 | 121600 | 1369439240 | 7010 | 7010 | 7010 | 7010 | 350 |
| 434 | 20250212 | 121500 | 1366985740 | 7010 | 7010 | 7010 | 7010 | 5 |
| 435 | 20250212 | 121400 | 1366950690 | 7010 | 7030 | 7030 | 7010 | 419 |
| 436 | 20250212 | 121300 | 1364012450 | 7040 | 7040 | 7040 | 7040 | 1 |
| 437 | 20250212 | 121200 | 1364005410 | 7030 | 7030 | 7030 | 7030 | 264 |
| 438 | 20250212 | 121100 | 1362149490 | 7030 | 7030 | 7030 | 7030 | 5 |
| 439 | 20250212 | 121000 | 1362114340 | 7030 | 7030 | 7030 | 7030 | 0 |
| 440 | 20250212 | 120900 | 1362114340 | 7030 | 7030 | 7030 | 7030 | 3 |
| 441 | 20250212 | 120800 | 1362093250 | 7010 | 7010 | 7010 | 7010 | 68 |
| 442 | 20250212 | 120700 | 1361616570 | 7010 | 7010 | 7010 | 7010 | 7 |
| 443 | 20250212 | 120600 | 1361567500 | 7000 | 7010 | 7010 | 7000 | 47 |
| 444 | 20250212 | 120500 | 1361238420 | 7010 | 7020 | 7020 | 7010 | 2 |
| 445 | 20250212 | 120400 | 1361224390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 446 | 20250212 | 120300 | 1361224390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 447 | 20250212 | 120200 | 1361224390 | 7030 | 7030 | 7030 | 7030 | 3 |
| 448 | 20250212 | 120100 | 1361203300 | 7000 | 7000 | 7000 | 7000 | 100 |
| 449 | 20250212 | 120000 | 1360503300 | 7000 | 7000 | 7000 | 7000 | 197 |
| 450 | 20250212 | 115900 | 1359124300 | 7000 | 7020 | 7020 | 7000 | 514 |
| 451 | 20250212 | 115800 | 1355526250 | 7030 | 7020 | 7030 | 7020 | 1000 |
| 452 | 20250212 | 115700 | 1348497750 | 7020 | 7020 | 7040 | 7010 | 115 |
| 453 | 20250212 | 115600 | 1347690160 | 7020 | 7020 | 7020 | 7020 | 1 |
| 454 | 20250212 | 115500 | 1347683140 | 7040 | 7020 | 7040 | 7010 | 423 |
| 455 | 20250212 | 115400 | 1344715950 | 7010 | 7010 | 7010 | 7010 | 457 |
| 456 | 20250212 | 115300 | 1341512380 | 7000 | 7010 | 7010 | 7000 | 158 |
| 457 | 20250212 | 115200 | 1340405510 | 7010 | 7010 | 7010 | 7010 | 3 |
| 458 | 20250212 | 115100 | 1340384480 | 7010 | 7010 | 7010 | 7010 | 847 |
| 459 | 20250212 | 115000 | 1334447010 | 7010 | 7020 | 7020 | 7010 | 900 |
| 460 | 20250212 | 114900 | 1328137000 | 7010 | 7010 | 7010 | 7010 | 0 |
| 461 | 20250212 | 114800 | 1328137000 | 7010 | 7020 | 7020 | 7010 | 541 |
| 462 | 20250212 | 114700 | 1324340350 | 7050 | 7050 | 7050 | 7050 | 0 |
| 463 | 20250212 | 114600 | 1324340350 | 7050 | 7010 | 7050 | 7010 | 2254 |
| 464 | 20250212 | 114500 | 1308539090 | 7050 | 7020 | 7050 | 7020 | 350 |
| 465 | 20250212 | 114400 | 1306073090 | 7020 | 7030 | 7030 | 7020 | 1284 |
| 466 | 20250212 | 114300 | 1297054800 | 7030 | 7030 | 7030 | 7030 | 0 |
| 467 | 20250212 | 114200 | 1297054800 | 7030 | 7030 | 7030 | 7030 | 0 |
| 468 | 20250212 | 114100 | 1297054800 | 7030 | 7030 | 7030 | 7030 | 0 |
| 469 | 20250212 | 114000 | 1297054800 | 7030 | 7030 | 7030 | 7030 | 669 |
| 470 | 20250212 | 113900 | 1292351730 | 7040 | 7040 | 7040 | 7040 | 102 |
| 471 | 20250212 | 113800 | 1291633650 | 7040 | 7040 | 7040 | 7040 | 70 |
| 472 | 20250212 | 113700 | 1291140850 | 7040 | 7040 | 7040 | 7040 | 217 |
| 473 | 20250212 | 113600 | 1289613170 | 7060 | 7060 | 7060 | 7060 | 2 |
| 474 | 20250212 | 113500 | 1289599050 | 7060 | 7060 | 7060 | 7060 | 0 |
| 475 | 20250212 | 113400 | 1289599050 | 7060 | 7040 | 7060 | 7040 | 103 |
| 476 | 20250212 | 113300 | 1288872650 | 7040 | 7060 | 7060 | 7040 | 1429 |
| 477 | 20250212 | 113200 | 1278796290 | 7070 | 7070 | 7070 | 7070 | 5 |
| 478 | 20250212 | 113100 | 1278760940 | 7070 | 7070 | 7070 | 7070 | 4 |
| 479 | 20250212 | 113000 | 1278732660 | 7060 | 7060 | 7060 | 7060 | 0 |
| 480 | 20250212 | 112900 | 1278732660 | 7060 | 7070 | 7070 | 7060 | 308 |
| 481 | 20250212 | 112800 | 1276557850 | 7060 | 7060 | 7060 | 7060 | 803 |
| 482 | 20250212 | 112700 | 1270888670 | 7070 | 7080 | 7080 | 7070 | 295 |
| 483 | 20250212 | 112600 | 1268802040 | 7080 | 7080 | 7080 | 7080 | 50 |
| 484 | 20250212 | 112500 | 1268448040 | 7060 | 7060 | 7060 | 7060 | 0 |
| 485 | 20250212 | 112400 | 1268448040 | 7060 | 7060 | 7060 | 7050 | 252 |
| 486 | 20250212 | 112300 | 1266669040 | 7060 | 7060 | 7060 | 7060 | 0 |
| 487 | 20250212 | 112200 | 1266669040 | 7060 | 7060 | 7060 | 7060 | 5 |
| 488 | 20250212 | 112100 | 1266633740 | 7060 | 7060 | 7060 | 7060 | 0 |
| 489 | 20250212 | 112000 | 1266633740 | 7060 | 7060 | 7060 | 7060 | 67 |
| 490 | 20250212 | 111900 | 1266160720 | 7060 | 7060 | 7060 | 7060 | 91 |
| 491 | 20250212 | 111800 | 1265518260 | 7060 | 7050 | 7060 | 7040 | 2291 |
| 492 | 20250212 | 111700 | 1249384200 | 7040 | 7050 | 7050 | 7040 | 128 |
| 493 | 20250212 | 111600 | 1248483070 | 7050 | 7060 | 7060 | 7050 | 1037 |
| 494 | 20250212 | 111500 | 1241166380 | 7070 | 7080 | 7080 | 7070 | 767 |
| 495 | 20250212 | 111400 | 1235741050 | 7080 | 7090 | 7090 | 7080 | 144 |
| 496 | 20250212 | 111300 | 1234721080 | 7080 | 7080 | 7080 | 7080 | 141 |
| 497 | 20250212 | 111200 | 1233722800 | 7080 | 7090 | 7090 | 7080 | 263 |
| 498 | 20250212 | 111100 | 1231858530 | 7090 | 7110 | 7110 | 7090 | 597 |
| 499 | 20250212 | 111000 | 1227617420 | 7110 | 7120 | 7120 | 7110 | 866 |
| 500 | 20250212 | 110900 | 1221459650 | 7120 | 7120 | 7120 | 7120 | 0 |
| 501 | 20250212 | 110800 | 1221459650 | 7120 | 7120 | 7120 | 7120 | 177 |
| 502 | 20250212 | 110700 | 1220199410 | 7120 | 7120 | 7120 | 7120 | 189 |
| 503 | 20250212 | 110600 | 1218853730 | 7120 | 7130 | 7130 | 7120 | 91 |
| 504 | 20250212 | 110500 | 1218205510 | 7130 | 7130 | 7130 | 7130 | 81 |
| 505 | 20250212 | 110400 | 1217627980 | 7130 | 7130 | 7130 | 7130 | 81 |
| 506 | 20250212 | 110300 | 1217050450 | 7130 | 7130 | 7130 | 7130 | 280 |
| 507 | 20250212 | 110200 | 1215054050 | 7120 | 7140 | 7140 | 7120 | 991 |
| 508 | 20250212 | 110100 | 1207997830 | 7160 | 7160 | 7160 | 7120 | 1208 |
| 509 | 20250212 | 110000 | 1199377940 | 7160 | 7140 | 7160 | 7140 | 929 |
| 510 | 20250212 | 105900 | 1192729710 | 7140 | 7130 | 7140 | 7130 | 243 |
| 511 | 20250212 | 105800 | 1190995180 | 7130 | 7130 | 7130 | 7130 | 0 |
| 512 | 20250212 | 105700 | 1190995180 | 7130 | 7110 | 7130 | 7090 | 286 |
| 513 | 20250212 | 105600 | 1188958620 | 7110 | 7130 | 7130 | 7110 | 70 |
| 514 | 20250212 | 105500 | 1188460320 | 7130 | 7120 | 7130 | 7120 | 51 |
| 515 | 20250212 | 105400 | 1188096760 | 7130 | 7130 | 7130 | 7130 | 0 |
| 516 | 20250212 | 105300 | 1188096760 | 7130 | 7100 | 7130 | 7100 | 1126 |
| 517 | 20250212 | 105200 | 1180076580 | 7090 | 7060 | 7090 | 7060 | 224 |
| 518 | 20250212 | 105100 | 1178488450 | 7080 | 7050 | 7080 | 7050 | 223 |
| 519 | 20250212 | 105000 | 1176912500 | 7050 | 7050 | 7050 | 7050 | 100 |
| 520 | 20250212 | 104900 | 1176207500 | 7030 | 7030 | 7030 | 7030 | 128 |
| 521 | 20250212 | 104800 | 1175307660 | 7030 | 7030 | 7030 | 7030 | 40 |
| 522 | 20250212 | 104700 | 1175026460 | 7050 | 7030 | 7050 | 7030 | 141 |
| 523 | 20250212 | 104600 | 1174034420 | 7030 | 7040 | 7040 | 7030 | 39 |
| 524 | 20250212 | 104500 | 1173759970 | 7050 | 7050 | 7050 | 7050 | 0 |
| 525 | 20250212 | 104400 | 1173759970 | 7050 | 7050 | 7050 | 7050 | 0 |
| 526 | 20250212 | 104300 | 1173759970 | 7050 | 7050 | 7050 | 7050 | 279 |
| 527 | 20250212 | 104200 | 1171793020 | 7050 | 7050 | 7050 | 7050 | 882 |
| 528 | 20250212 | 104100 | 1165574920 | 7050 | 7060 | 7060 | 7050 | 681 |
| 529 | 20250212 | 104000 | 1160773840 | 7050 | 7050 | 7050 | 7050 | 0 |
| 530 | 20250212 | 103900 | 1160773840 | 7050 | 7060 | 7060 | 7050 | 318 |
| 531 | 20250212 | 103800 | 1158531690 | 7050 | 7070 | 7070 | 7050 | 27 |
| 532 | 20250212 | 103700 | 1158340820 | 7070 | 7070 | 7070 | 7070 | 0 |
| 533 | 20250212 | 103600 | 1158340820 | 7070 | 7050 | 7070 | 7050 | 108 |
| 534 | 20250212 | 103500 | 1157577360 | 7060 | 7070 | 7070 | 7060 | 143 |
| 535 | 20250212 | 103400 | 1156567760 | 7070 | 7070 | 7070 | 7070 | 10 |
| 536 | 20250212 | 103300 | 1156497060 | 7050 | 7060 | 7060 | 7050 | 50 |
| 537 | 20250212 | 103200 | 1156144070 | 7050 | 7040 | 7050 | 7040 | 114 |
| 538 | 20250212 | 103100 | 1155340920 | 7030 | 7030 | 7030 | 7010 | 376 |
| 539 | 20250212 | 103000 | 1152699230 | 7030 | 7010 | 7030 | 7010 | 32 |
| 540 | 20250212 | 102900 | 1152474870 | 7010 | 7010 | 7010 | 7010 | 2 |
| 541 | 20250212 | 102800 | 1152460850 | 7010 | 7010 | 7010 | 7010 | 0 |
| 542 | 20250212 | 102700 | 1152460850 | 7010 | 7000 | 7010 | 7000 | 153 |
| 543 | 20250212 | 102600 | 1151388850 | 7010 | 7030 | 7030 | 7000 | 352 |
| 544 | 20250212 | 102500 | 1148920840 | 7020 | 7010 | 7020 | 7010 | 330 |
| 545 | 20250212 | 102400 | 1146606940 | 7010 | 7020 | 7040 | 7010 | 421 |
| 546 | 20250212 | 102300 | 1143653740 | 7010 | 7040 | 7040 | 7010 | 677 |
| 547 | 20250212 | 102200 | 1138903190 | 7050 | 7020 | 7050 | 7020 | 16 |
| 548 | 20250212 | 102100 | 1138790420 | 7010 | 7030 | 7030 | 7010 | 332 |
| 549 | 20250212 | 102000 | 1136459920 | 7020 | 7020 | 7020 | 7020 | 1 |
| 550 | 20250212 | 101900 | 1136452900 | 7020 | 7030 | 7030 | 7020 | 174 |
| 551 | 20250212 | 101800 | 1135231400 | 7020 | 7020 | 7060 | 7020 | 237 |
| 552 | 20250212 | 101700 | 1133567100 | 7020 | 7030 | 7030 | 7020 | 600 |
| 553 | 20250212 | 101600 | 1129350100 | 7030 | 7040 | 7040 | 7030 | 135 |
| 554 | 20250212 | 101500 | 1128400730 | 7040 | 7030 | 7040 | 7030 | 140 |
| 555 | 20250212 | 101400 | 1127415500 | 7040 | 7050 | 7050 | 7030 | 711 |
| 556 | 20250212 | 101300 | 1122413760 | 7070 | 7070 | 7070 | 7070 | 55 |
| 557 | 20250212 | 101200 | 1122024910 | 7070 | 7070 | 7070 | 7070 | 0 |
| 558 | 20250212 | 101100 | 1122024910 | 7070 | 7030 | 7070 | 7020 | 848 |
| 559 | 20250212 | 101000 | 1116063310 | 7060 | 7030 | 7060 | 7030 | 160 |
| 560 | 20250212 | 100900 | 1114938440 | 7060 | 7030 | 7060 | 7030 | 210 |
| 561 | 20250212 | 100800 | 1113460110 | 7030 | 7020 | 7030 | 7020 | 180 |
| 562 | 20250212 | 100700 | 1112196290 | 7020 | 7030 | 7030 | 7020 | 809 |
| 563 | 20250212 | 100600 | 1106516420 | 7030 | 7050 | 7060 | 7020 | 2859 |
| 564 | 20250212 | 100500 | 1086403950 | 7050 | 7060 | 7080 | 7050 | 1838 |
| 565 | 20250212 | 100400 | 1073434710 | 7060 | 7080 | 7080 | 7060 | 300 |
| 566 | 20250212 | 100300 | 1071313240 | 7080 | 7080 | 7080 | 7080 | 670 |
| 567 | 20250212 | 100200 | 1066569640 | 7080 | 7080 | 7080 | 7070 | 4584 |
| 568 | 20250212 | 100100 | 1034160390 | 7080 | 7080 | 7080 | 7080 | 726 |
| 569 | 20250212 | 100000 | 1029020310 | 7080 | 7080 | 7100 | 7080 | 337 |
| 570 | 20250212 | 095900 | 1026632950 | 7080 | 7070 | 7080 | 7070 | 716 |
| 571 | 20250212 | 095800 | 1021569230 | 7070 | 7080 | 7080 | 7070 | 151 |
| 572 | 20250212 | 095700 | 1020501300 | 7080 | 7080 | 7080 | 7080 | 810 |
| 573 | 20250212 | 095600 | 1014766500 | 7080 | 7080 | 7080 | 7080 | 397 |
| 574 | 20250212 | 095500 | 1011955740 | 7080 | 7080 | 7080 | 7080 | 1 |
| 575 | 20250212 | 095400 | 1011948660 | 7100 | 7110 | 7110 | 7070 | 2320 |
| 576 | 20250212 | 095300 | 995520610 | 7110 | 7110 | 7110 | 7090 | 3372 |
| 577 | 20250212 | 095200 | 971585030 | 7120 | 7120 | 7120 | 7120 | 842 |
| 578 | 20250212 | 095100 | 965589990 | 7140 | 7140 | 7140 | 7140 | 353 |
| 579 | 20250212 | 095000 | 963069570 | 7140 | 7140 | 7140 | 7120 | 787 |
| 580 | 20250212 | 094900 | 957457530 | 7140 | 7150 | 7150 | 7130 | 366 |
| 581 | 20250212 | 094800 | 954846700 | 7140 | 7130 | 7140 | 7130 | 1670 |
| 582 | 20250212 | 094700 | 942939290 | 7140 | 7140 | 7190 | 7140 | 177 |
| 583 | 20250212 | 094600 | 941675460 | 7140 | 7140 | 7190 | 7140 | 731 |
| 584 | 20250212 | 094500 | 936434680 | 7140 | 7150 | 7180 | 7140 | 533 |
| 585 | 20250212 | 094400 | 932623240 | 7170 | 7170 | 7170 | 7170 | 8 |
| 586 | 20250212 | 094300 | 932565880 | 7170 | 7140 | 7170 | 7140 | 487 |
| 587 | 20250212 | 094200 | 929087890 | 7140 | 7140 | 7160 | 7140 | 1020 |
| 588 | 20250212 | 094100 | 921787750 | 7160 | 7190 | 7190 | 7160 | 719 |
| 589 | 20250212 | 094000 | 916633620 | 7190 | 7150 | 7190 | 7150 | 742 |
| 590 | 20250212 | 093900 | 911302060 | 7160 | 7130 | 7160 | 7130 | 774 |
| 591 | 20250212 | 093800 | 905782630 | 7130 | 7130 | 7130 | 7130 | 36 |
| 592 | 20250212 | 093700 | 905525950 | 7180 | 7160 | 7180 | 7160 | 360 |
| 593 | 20250212 | 093600 | 902941270 | 7110 | 7110 | 7120 | 7110 | 952 |
| 594 | 20250212 | 093500 | 896172460 | 7110 | 7160 | 7160 | 7110 | 245 |
| 595 | 20250212 | 093400 | 894425570 | 7200 | 7210 | 7210 | 7190 | 131 |
| 596 | 20250212 | 093300 | 893482440 | 7210 | 7100 | 7210 | 7100 | 1834 |
| 597 | 20250212 | 093200 | 880303870 | 7100 | 7120 | 7120 | 7100 | 1232 |
| 598 | 20250212 | 093100 | 871556650 | 7120 | 7100 | 7120 | 7090 | 572 |
| 599 | 20250212 | 093000 | 867494540 | 7100 | 7100 | 7100 | 7100 | 710 |
| 600 | 20250212 | 092900 | 862453540 | 7100 | 7120 | 7120 | 7100 | 2321 |
| 601 | 20250212 | 092800 | 845956980 | 7130 | 7130 | 7130 | 7130 | 677 |
| 602 | 20250212 | 092700 | 841129970 | 7180 | 7150 | 7190 | 7130 | 458 |
| 603 | 20250212 | 092600 | 837850480 | 7130 | 7170 | 7180 | 7100 | 3312 |
| 604 | 20250212 | 092500 | 814236530 | 7170 | 7180 | 7180 | 7170 | 2208 |
| 605 | 20250212 | 092400 | 798393690 | 7180 | 7160 | 7180 | 7120 | 2582 |
| 606 | 20250212 | 092300 | 779924310 | 7180 | 7170 | 7180 | 7150 | 1196 |
| 607 | 20250212 | 092200 | 771360340 | 7200 | 7190 | 7200 | 7180 | 371 |
| 608 | 20250212 | 092100 | 768690330 | 7200 | 7160 | 7200 | 7160 | 1176 |
| 609 | 20250212 | 092000 | 760247980 | 7160 | 7160 | 7170 | 7140 | 988 |
| 610 | 20250212 | 091900 | 753174340 | 7140 | 7130 | 7170 | 7130 | 381 |
| 611 | 20250212 | 091800 | 750450950 | 7130 | 7170 | 7170 | 7130 | 3322 |
| 612 | 20250212 | 091700 | 726716880 | 7150 | 7140 | 7180 | 7130 | 1459 |
| 613 | 20250212 | 091600 | 716268800 | 7140 | 7100 | 7140 | 7100 | 1875 |
| 614 | 20250212 | 091500 | 702899380 | 7130 | 7130 | 7130 | 7130 | 1562 |
| 615 | 20250212 | 091400 | 691762320 | 7130 | 7120 | 7140 | 7120 | 3625 |
| 616 | 20250212 | 091300 | 665910460 | 7120 | 7070 | 7120 | 7040 | 1864 |
| 617 | 20250212 | 091200 | 652721140 | 7070 | 7070 | 7070 | 7030 | 5638 |
| 618 | 20250212 | 091100 | 612963940 | 7080 | 7100 | 7100 | 7080 | 1699 |
| 619 | 20250212 | 091000 | 600923780 | 7100 | 7070 | 7110 | 7070 | 2132 |
| 620 | 20250212 | 090900 | 585807270 | 7060 | 7080 | 7080 | 7060 | 3865 |
| 621 | 20250212 | 090800 | 558482340 | 7070 | 7100 | 7120 | 7070 | 4847 |
| 622 | 20250212 | 090700 | 524184160 | 7110 | 7230 | 7230 | 7070 | 5511 |
| 623 | 20250212 | 090600 | 484991660 | 7170 | 7260 | 7300 | 7160 | 5060 |
| 624 | 20250212 | 090500 | 448349360 | 7250 | 7300 | 7340 | 7250 | 18044 |
| 625 | 20250212 | 090400 | 316531150 | 7300 | 7130 | 7340 | 7130 | 15307 |
| 626 | 20250212 | 090300 | 205358510 | 7130 | 7130 | 7140 | 7120 | 1223 |
| 627 | 20250212 | 090200 | 196645680 | 7130 | 7120 | 7180 | 7110 | 1788 |
| 628 | 20250212 | 090100 | 183867820 | 7080 | 7140 | 7170 | 7060 | 9907 |
| 629 | 20250212 | 090000 | 113470040 | 7130 | 7200 | 7200 | 7130 | 15441 |